Indicators

Abb Ltd ADR (NY: ABB )

37.13 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 22, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.79	18.83	18.68	18.81	4,594,112	+0.02(+0.08%)
Jan 30, 2017	18.66	18.80	18.62	18.79	3,325,653	-0.02(-0.13%)
Jan 27, 2017	18.81	18.84	18.75	18.82	5,421,509	+0.02(+0.13%)
Jan 26, 2017	18.83	18.87	18.70	18.79	7,326,630	+0.24(+1.28%)
Jan 25, 2017	18.49	18.62	18.47	18.56	2,806,492	+0.43(+2.40%)
Jan 24, 2017	18.06	18.17	18.05	18.12	2,210,074	+0.13(+0.75%)
Jan 23, 2017	17.96	18.01	17.87	17.99	2,053,883	+0.00(+0.00%)
Jan 20, 2017	17.95	18.00	17.92	17.99	1,735,375	+0.17(+0.98%)
Jan 19, 2017	17.75	17.83	17.68	17.81	2,051,264	+0.12(+0.67%)
Jan 18, 2017	17.64	17.74	17.63	17.70	3,516,747	+0.06(+0.36%)
Jan 17, 2017	17.68	17.76	17.61	17.63	9,122,726	-0.12(-0.67%)
Jan 13, 2017		17.75	17.75	17.75	0	+0.17(+0.99%)
Jan 12, 2017	17.60	17.63	17.49	17.58	3,868,910	-0.02(-0.09%)
Jan 11, 2017	17.45	17.63	17.44	17.59	4,612,277	+0.14(+0.81%)
Jan 10, 2017	17.12	17.48	17.12	17.45	4,124,721	+0.47(+2.79%)
Jan 09, 2017	16.91	17.02	16.88	16.98	1,721,164	-0.08(-0.46%)
Jan 06, 2017	17.07	17.12	17.02	17.06	1,416,155	+0.03(+0.19%)
Jan 05, 2017	16.86	17.04	16.86	17.02	1,919,002	+0.15(+0.89%)
Jan 04, 2017	16.70	16.88	16.69	16.88	2,954,578	+0.07(+0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.